Bestechnic (Shanghai) Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 366.36 | 374.44 | 358.88 | 373.00 | 187.41 | 3,867,615 |
| 2025-01-21 | 354.00 | 384.46 | 352.00 | 373.13 | 187.47 | 7,280,994 |
| 2025-01-20 | 352.99 | 359.30 | 346.18 | 350.92 | 176.31 | 3,634,549 |
| 2025-01-17 | 329.00 | 362.26 | 326.00 | 350.37 | 176.04 | 5,751,949 |
| 2025-01-16 | 345.00 | 349.50 | 323.82 | 329.00 | 165.30 | 5,380,958 |
| 2025-01-15 | 332.00 | 347.80 | 329.20 | 343.39 | 172.53 | 6,411,669 |
| 2025-01-14 | 314.10 | 334.00 | 306.18 | 332.00 | 166.81 | 6,545,657 |
| 2025-01-13 | 304.00 | 321.65 | 301.59 | 311.50 | 156.51 | 4,318,213 |
| 2025-01-10 | 319.20 | 330.00 | 311.00 | 312.23 | 156.88 | 5,426,403 |
| 2025-01-09 | 321.11 | 341.53 | 315.97 | 319.26 | 160.41 | 7,349,141 |
| 2025-01-08 | 313.15 | 330.98 | 313.15 | 321.68 | 161.62 | 6,111,687 |
| 2025-01-07 | 299.21 | 322.31 | 295.99 | 319.81 | 160.68 | 7,024,285 |
| 2025-01-06 | 309.00 | 314.44 | 291.77 | 296.82 | 149.13 | 8,570,621 |
| 2025-01-03 | 325.51 | 330.42 | 307.50 | 313.30 | 157.41 | 6,259,818 |
| 2025-01-02 | 323.74 | 330.90 | 316.09 | 320.43 | 161.00 | 5,426,305 |
| 2024-12-31 | 327.52 | 332.90 | 320.50 | 325.37 | 163.48 | 6,114,939 |
| 2024-12-30 | 328.04 | 337.77 | 326.00 | 326.88 | 164.24 | 4,973,676 |
| 2024-12-27 | 349.02 | 363.36 | 332.00 | 332.75 | 167.19 | 6,652,532 |
| 2024-12-26 | 330.00 | 365.98 | 330.00 | 351.40 | 176.56 | 6,627,934 |
| 2024-12-25 | 332.64 | 336.98 | 322.00 | 330.00 | 165.80 | 5,392,320 |
| 2024-12-24 | 331.52 | 336.00 | 318.50 | 336.00 | 168.82 | 7,669,981 |
| 2024-12-23 | 349.50 | 355.00 | 325.99 | 329.00 | 165.30 | 8,928,666 |
| 2024-12-20 | 333.00 | 378.66 | 332.99 | 348.10 | 174.90 | 10,540,521 |
| 2024-12-19 | 325.00 | 355.00 | 321.01 | 334.00 | 167.81 | 9,676,075 |
| 2024-12-18 | 292.99 | 339.88 | 280.01 | 330.00 | 165.80 | 10,372,627 |
| 2024-12-17 | 301.38 | 303.88 | 287.00 | 287.86 | 144.63 | 5,544,295 |
| 2024-12-16 | 315.50 | 335.00 | 296.23 | 303.88 | 152.68 | 9,236,513 |
| 2024-12-13 | 300.00 | 330.00 | 296.12 | 314.94 | 158.24 | 8,635,977 |
| 2024-12-12 | 305.00 | 305.99 | 288.26 | 300.90 | 151.18 | 7,191,247 |
| 2024-12-11 | 272.00 | 308.00 | 271.03 | 298.00 | 149.34 | 8,118,786 |
| 2024-12-10 | 272.80 | 277.27 | 265.00 | 271.03 | 135.83 | 5,642,618 |
| 2024-12-09 | 255.00 | 267.00 | 254.09 | 262.48 | 131.54 | 3,423,731 |
| 2024-12-06 | 251.99 | 260.99 | 246.10 | 257.94 | 129.27 | 5,671,393 |
| 2024-12-05 | 257.67 | 265.80 | 250.50 | 261.74 | 131.17 | 5,188,498 |
| 2024-12-04 | 261.49 | 268.93 | 253.00 | 261.76 | 131.18 | 3,866,068 |
| 2024-12-03 | 273.68 | 273.68 | 255.00 | 257.99 | 129.29 | 5,588,892 |
| 2024-12-02 | 280.00 | 283.50 | 268.96 | 271.50 | 136.06 | 5,571,086 |
| 2024-11-29 | 272.34 | 288.58 | 267.00 | 279.00 | 139.82 | 5,708,586 |
| 2024-11-28 | 260.65 | 292.44 | 257.80 | 274.91 | 137.77 | 6,719,254 |
| 2024-11-27 | 243.21 | 260.85 | 240.18 | 260.36 | 130.48 | 4,785,412 |
| 2024-11-26 | 244.10 | 254.50 | 241.52 | 243.35 | 121.96 | 3,553,823 |
| 2024-11-25 | 255.63 | 256.40 | 238.00 | 244.40 | 122.48 | 4,266,518 |
| 2024-11-22 | 254.10 | 272.30 | 253.00 | 254.00 | 127.29 | 6,388,741 |
| 2024-11-21 | 256.00 | 267.00 | 250.36 | 255.68 | 128.14 | 5,299,204 |
| 2024-11-20 | 242.00 | 257.77 | 238.90 | 252.36 | 126.47 | 4,839,000 |
| 2024-11-19 | 242.01 | 251.44 | 234.56 | 242.55 | 121.56 | 3,848,240 |
| 2024-11-18 | 255.50 | 256.94 | 237.77 | 241.95 | 121.25 | 5,815,545 |
| 2024-11-15 | 247.86 | 263.99 | 241.10 | 254.29 | 127.44 | 7,380,005 |
| 2024-11-14 | 246.00 | 261.00 | 243.00 | 247.51 | 124.04 | 6,014,001 |
| 2024-11-13 | 243.89 | 247.44 | 237.00 | 244.62 | 122.59 | 4,609,518 |
| 2024-11-12 | 240.26 | 250.00 | 230.16 | 243.90 | 122.23 | 6,263,138 |
| 2024-11-11 | 236.99 | 244.68 | 231.30 | 239.93 | 120.24 | 6,379,051 |
| 2024-11-08 | 238.89 | 248.46 | 229.40 | 235.70 | 118.12 | 6,174,148 |
| 2024-11-07 | 228.03 | 235.97 | 226.00 | 233.25 | 116.89 | 3,818,811 |
| 2024-11-06 | 237.60 | 241.38 | 228.90 | 231.37 | 115.95 | 5,323,064 |
| 2024-11-05 | 219.04 | 242.00 | 219.04 | 237.02 | 118.78 | 8,393,239 |
| 2024-11-04 | 213.00 | 219.98 | 210.00 | 217.71 | 109.11 | 5,286,794 |
| 2024-11-01 | 221.00 | 221.00 | 211.10 | 211.53 | 106.01 | 5,422,422 |
| 2024-10-31 | 226.00 | 227.70 | 220.00 | 221.01 | 110.76 | 5,181,526 |
| 2024-10-30 | 228.00 | 230.98 | 221.22 | 225.01 | 112.76 | 4,673,292 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 1.9600 CNY |
| 2025-07-02 | 1.2000 CNY |
| 2024-12-12 | 0.7600 CNY |
| 2024-06-24 | 0.1600 CNY |
| 2022-05-27 | 0.3400 CNY |
| 2021-07-06 | 0.1680 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.